Closing price on 7/11/2012
|
|
Open |
3.70 |
High |
3.90 |
Low |
3.70 |
Volume |
42,200 |
Split-adjusted Price |
3.90 |
|
|
SRB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/11/2012
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.81
|
3.90
|
42,200
|
|
7/10/2012
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
1,200
|
|
7/9/2012
|
-0.20 / -5.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
12,600
|
|
7/6/2012
|
+0.10 / +2.56%
|
3.90
|
4.10
|
3.70
|
4.00
|
3.97
|
4.00
|
44,100
|
|
7/5/2012
|
+0.20 / +5.41%
|
3.60
|
3.90
|
3.60
|
3.90
|
3.69
|
3.90
|
63,800
|
|
7/4/2012
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.70
|
3.70
|
3.74
|
3.70
|
32,000
|
|
7/3/2012
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.71
|
3.70
|
24,900
|
|
7/2/2012
|
-0.20 / -5.00%
|
4.00
|
4.00
|
3.80
|
3.80
|
3.87
|
3.80
|
26,000
|
|
6/29/2012
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.99
|
4.00
|
21,400
|
|
6/28/2012
|
+0.20 / +5.26%
|
3.80
|
4.00
|
3.60
|
4.00
|
3.80
|
4.00
|
52,400
|
|
6/27/2012
|
-0.10 / -2.56%
|
3.90
|
4.00
|
3.80
|
3.80
|
3.90
|
3.80
|
43,800
|
|
6/26/2012
|
-0.20 / -4.88%
|
4.00
|
4.10
|
3.90
|
3.90
|
3.92
|
3.90
|
115,300
|
|
6/25/2012
|
-0.30 / -6.82%
|
4.30
|
4.30
|
4.10
|
4.10
|
4.13
|
4.10
|
91,900
|
|
6/22/2012
|
-0.10 / -2.22%
|
4.50
|
4.50
|
4.20
|
4.40
|
4.35
|
4.40
|
35,400
|
|
6/21/2012
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.30
|
4.50
|
4.35
|
4.50
|
17,300
|
|
6/20/2012
|
+0.10 / +2.27%
|
4.40
|
4.50
|
4.40
|
4.50
|
4.43
|
4.50
|
11,200
|
|
6/19/2012
|
+0.20 / +4.76%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.34
|
4.40
|
29,600
|
|
6/18/2012
|
-0.30 / -6.67%
|
4.60
|
4.70
|
4.20
|
4.20
|
4.40
|
4.20
|
73,300
|
|
6/15/2012
|
+0.10 / +2.27%
|
4.50
|
4.60
|
4.40
|
4.50
|
4.50
|
4.50
|
18,800
|
|
6/14/2012
|
-0.10 / -2.22%
|
4.50
|
4.50
|
4.30
|
4.40
|
4.39
|
4.40
|
61,700
|
|
6/13/2012
|
+0.10 / +2.27%
|
4.50
|
4.50
|
4.40
|
4.50
|
4.48
|
4.50
|
18,600
|
|
6/12/2012
|
-0.20 / -4.35%
|
4.60
|
4.60
|
4.40
|
4.40
|
4.52
|
4.40
|
35,100
|
|
6/11/2012
|
-0.10 / -2.13%
|
4.70
|
4.80
|
4.60
|
4.60
|
4.71
|
4.60
|
83,200
|
|
6/8/2012
|
-0.20 / -4.08%
|
5.10
|
5.10
|
4.70
|
4.70
|
4.84
|
4.70
|
120,800
|
|
6/7/2012
|
+0.30 / +6.52%
|
4.70
|
4.90
|
4.70
|
4.90
|
4.85
|
4.90
|
152,300
|
|
6/6/2012
|
0.00 / 0.00%
|
4.50
|
4.70
|
4.50
|
4.60
|
4.56
|
4.60
|
104,400
|
|
6/5/2012
|
+0.20 / +4.55%
|
4.40
|
4.60
|
4.30
|
4.60
|
4.47
|
4.60
|
71,400
|
|
6/4/2012
|
-0.10 / -2.22%
|
4.30
|
4.50
|
4.30
|
4.40
|
4.30
|
4.40
|
126,900
|
|
6/1/2012
|
+0.10 / +2.27%
|
4.30
|
4.50
|
4.30
|
4.50
|
4.42
|
4.50
|
47,000
|
|
5/31/2012
|
-0.20 / -4.35%
|
4.30
|
4.50
|
4.20
|
4.40
|
4.21
|
4.40
|
110,781
|
|
|